Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-08-01)Premium Content

Costco Wholesale Corporation (COST)
As of Aug 1 2014 11:01AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
COST 140808C00085000 C 08/08/14 85.0 32.05 34.10
COST 140808C00090000 C 08/08/14 90.0 27.10 29.10
COST 140808C00095000 C 08/08/14 95.0 22.10 24.10
COST 140808C00100000 C 08/08/14 100.0 17.20 18.65
COST 140808C00102000 C 08/08/14 102.0 14.00 17.60
COST 140808C00103000 C 08/08/14 103.0 13.60 15.20
COST 140808C00104000 C 08/08/14 104.0 12.00 15.60
COST 140808C00105000 C 08/08/14 105.0 11.00 14.35
COST 140808C00106000 C 08/08/14 106.0 10.60 12.35
COST 140808C00107000 C 08/08/14 107.0 9.00 12.65
COST 140808C00108000 C 08/08/14 108.0 9.35 10.30
COST 140808C00109000 C 08/08/14 109.0 8.35 9.20
COST 140808C00110000 C 08/08/14 110.0 7.35 8.25
COST 140808C00111000 C 08/08/14 111.0 6.35 7.25
COST 140808C00112000 C 08/08/14 112.0 5.40 6.20
COST 140808C00113000 C 08/08/14 113.0 4.40 5.20
COST 140808C00114000 C 08/08/14 114.0 3.55 4.25
COST 140808C00115000 C 08/08/14 115.0 2.69 3.25
COST 140808C00116000 C 08/08/14 116.0 2.03 2.33
COST 140808C00117000 C 08/08/14 117.0 1.34 1.48
COST 140808C00118000 C 08/08/14 118.0 0.77 1.01
COST 140808C00119000 C 08/08/14 119.0 0.46 0.56
COST 140808C00120000 C 08/08/14 120.0 0.24 0.31
COST 140808C00121000 C 08/08/14 121.0 0.10 0.25
COST 140808C00122000 C 08/08/14 122.0 0.04 0.17
COST 140808C00123000 C 08/08/14 123.0 0.00 0.17
COST 140808C00124000 C 08/08/14 124.0 0.00 0.14
COST 140808C00125000 C 08/08/14 125.0 0.00 0.14
COST 140808C00126000 C 08/08/14 126.0 0.00 0.17
COST 140808C00127000 C 08/08/14 127.0 0.00 0.14
COST 140808C00128000 C 08/08/14 128.0 0.00 0.14
COST 140808C00129000 C 08/08/14 129.0 0.00 0.14
COST 140808C00130000 C 08/08/14 130.0 0.00 0.14
COST 140808C00131000 C 08/08/14 131.0 0.00 0.16
COST 140808C00132000 C 08/08/14 132.0 0.00 0.14
COST 140808C00133000 C 08/08/14 133.0 0.00 0.15
COST 140808C00134000 C 08/08/14 134.0 0.00 0.15
COST 140808C00135000 C 08/08/14 135.0 0.00 0.15
COST 140808C00136000 C 08/08/14 136.0 0.00 0.15
COST 140808C00137000 C 08/08/14 137.0 0.00 0.15
COST 140808C00140000 C 08/08/14 140.0 0.00 0.15
COST 140808C00145000 C 08/08/14 145.0 0.00 0.15
COST 140808C00150000 C 08/08/14 150.0 0.00 0.15
COST 140808P00085000 P 08/08/14 85.0 0.00 0.15
COST 140808P00090000 P 08/08/14 90.0 0.00 0.16
COST 140808P00095000 P 08/08/14 95.0 0.00 0.14
COST 140808P00100000 P 08/08/14 100.0 0.01 0.14
COST 140808P00102000 P 08/08/14 102.0 0.00 0.14
COST 140808P00103000 P 08/08/14 103.0 0.00 0.14
COST 140808P00104000 P 08/08/14 104.0 0.00 0.14
COST 140808P00105000 P 08/08/14 105.0 0.00 0.14
COST 140808P00106000 P 08/08/14 106.0 0.00 0.14
COST 140808P00107000 P 08/08/14 107.0 0.01 0.11
COST 140808P00108000 P 08/08/14 108.0 0.01 0.09
COST 140808P00109000 P 08/08/14 109.0 0.01 0.14
COST 140808P00110000 P 08/08/14 110.0 0.01 0.16
COST 140808P00111000 P 08/08/14 111.0 0.02 0.14
COST 140808P00112000 P 08/08/14 112.0 0.03 0.14
COST 140808P00113000 P 08/08/14 113.0 0.01 0.18
COST 140808P00114000 P 08/08/14 114.0 0.08 0.23
COST 140808P00115000 P 08/08/14 115.0 0.18 0.28
COST 140808P00116000 P 08/08/14 116.0 0.31 0.54
COST 140808P00117000 P 08/08/14 117.0 0.61 0.79
COST 140808P00118000 P 08/08/14 118.0 1.03 1.23
COST 140808P00119000 P 08/08/14 119.0 1.62 1.89
COST 140808P00120000 P 08/08/14 120.0 2.19 2.86
COST 140808P00121000 P 08/08/14 121.0 3.10 3.75
COST 140808P00122000 P 08/08/14 122.0 3.90 4.75
COST 140808P00123000 P 08/08/14 123.0 4.85 5.70
COST 140808P00124000 P 08/08/14 124.0 5.90 6.70
COST 140808P00125000 P 08/08/14 125.0 6.80 7.70
COST 140808P00126000 P 08/08/14 126.0 7.50 8.80
COST 140808P00127000 P 08/08/14 127.0 8.50 9.80
COST 140808P00128000 P 08/08/14 128.0 8.35 12.10
COST 140808P00129000 P 08/08/14 129.0 9.65 12.95
COST 140808P00130000 P 08/08/14 130.0 10.65 13.95
COST 140808P00131000 P 08/08/14 131.0 11.65 14.95
COST 140808P00132000 P 08/08/14 132.0 12.35 16.05
COST 140808P00133000 P 08/08/14 133.0 13.35 17.05
COST 140808P00134000 P 08/08/14 134.0 14.35 18.05
COST 140808P00135000 P 08/08/14 135.0 15.35 19.05
COST 140808P00136000 P 08/08/14 136.0 16.45 20.05
COST 140808P00137000 P 08/08/14 137.0 17.60 21.05
COST 140808P00140000 P 08/08/14 140.0 20.45 24.05
COST 140808P00145000 P 08/08/14 145.0 25.45 29.05
COST 140808P00150000 P 08/08/14 150.0 30.35 34.05
COST 140816C00060000 C 08/16/14 60.0 55.85 59.65
COST 140816C00065000 C 08/16/14 65.0 50.90 54.40
COST 140816C00070000 C 08/16/14 70.0 45.95 49.65
COST 140816C00075000 C 08/16/14 75.0 41.10 44.35
COST 140816C00080000 C 08/16/14 80.0 36.10 39.35
COST 140816C00085000 C 08/16/14 85.0 31.10 34.35
COST 140816C00090000 C 08/16/14 90.0 26.10 28.30
COST 140816C00095000 C 08/16/14 95.0 22.15 23.70
COST 140816C00100000 C 08/16/14 100.0 17.25 18.65
COST 140816C00105000 C 08/16/14 105.0 12.25 13.20
COST 140816C00108000 C 08/16/14 108.0 9.35 10.10
COST 140816C00109000 C 08/16/14 109.0 8.40 9.15
COST 140816C00110000 C 08/16/14 110.0 7.50 8.25
COST 140816C00111000 C 08/16/14 111.0 6.45 7.20
COST 140816C00112000 C 08/16/14 112.0 5.50 6.30
COST 140816C00113000 C 08/16/14 113.0 4.60 5.30
COST 140816C00114000 C 08/16/14 114.0 3.80 4.35
COST 140816C00115000 C 08/16/14 115.0 3.10 3.35
COST 140816C00116000 C 08/16/14 116.0 2.34 2.47
COST 140816C00117000 C 08/16/14 117.0 1.67 1.74
COST 140816C00118000 C 08/16/14 118.0 1.12 1.17
COST 140816C00119000 C 08/16/14 119.0 0.70 0.75
COST 140816C00120000 C 08/16/14 120.0 0.41 0.45
COST 140816C00121000 C 08/16/14 121.0 0.21 0.32
COST 140816C00122000 C 08/16/14 122.0 0.11 0.21
COST 140816C00123000 C 08/16/14 123.0 0.06 0.15
COST 140816C00124000 C 08/16/14 124.0 0.02 0.10
COST 140816C00125000 C 08/16/14 125.0 0.00 0.06
COST 140816C00126000 C 08/16/14 126.0 0.00 0.05
COST 140816C00127000 C 08/16/14 127.0 0.00 0.04
COST 140816C00130000 C 08/16/14 130.0 0.00 0.03
COST 140816C00135000 C 08/16/14 135.0 0.00 0.03
COST 140816C00140000 C 08/16/14 140.0 0.00 0.03
COST 140816C00145000 C 08/16/14 145.0 0.00 0.03
COST 140816C00150000 C 08/16/14 150.0 0.00 0.03
COST 140816C00155000 C 08/16/14 155.0 0.00 0.03
COST 140816C00160000 C 08/16/14 160.0 0.00 0.03
COST 140816C00165000 C 08/16/14 165.0 0.00 0.03
COST 140816C00170000 C 08/16/14 170.0 0.00 0.03
COST 140816P00060000 P 08/16/14 60.0 0.00 0.03
COST 140816P00065000 P 08/16/14 65.0 0.00 0.03
COST 140816P00070000 P 08/16/14 70.0 0.00 0.03
COST 140816P00075000 P 08/16/14 75.0 0.00 0.03
COST 140816P00080000 P 08/16/14 80.0 0.00 0.03
COST 140816P00085000 P 08/16/14 85.0 0.00 0.03
COST 140816P00090000 P 08/16/14 90.0 0.00 0.03
COST 140816P00095000 P 08/16/14 95.0 0.00 0.03
COST 140816P00100000 P 08/16/14 100.0 0.00 0.05
COST 140816P00105000 P 08/16/14 105.0 0.01 0.07
COST 140816P00108000 P 08/16/14 108.0 0.02 0.11
COST 140816P00109000 P 08/16/14 109.0 0.02 0.14
COST 140816P00110000 P 08/16/14 110.0 0.05 0.14
COST 140816P00111000 P 08/16/14 111.0 0.08 0.17
COST 140816P00112000 P 08/16/14 112.0 0.11 0.20
COST 140816P00113000 P 08/16/14 113.0 0.17 0.25
COST 140816P00114000 P 08/16/14 114.0 0.26 0.34
COST 140816P00115000 P 08/16/14 115.0 0.38 0.44
COST 140816P00116000 P 08/16/14 116.0 0.59 0.66
COST 140816P00117000 P 08/16/14 117.0 0.90 0.98
COST 140816P00118000 P 08/16/14 118.0 1.31 1.43
COST 140816P00119000 P 08/16/14 119.0 1.88 2.01
COST 140816P00120000 P 08/16/14 120.0 2.57 2.74
COST 140816P00121000 P 08/16/14 121.0 3.30 3.75
COST 140816P00122000 P 08/16/14 122.0 4.05 4.80
COST 140816P00123000 P 08/16/14 123.0 5.00 5.75
COST 140816P00124000 P 08/16/14 124.0 5.95 6.70
COST 140816P00125000 P 08/16/14 125.0 6.85 7.70
COST 140816P00126000 P 08/16/14 126.0 7.85 8.65
COST 140816P00127000 P 08/16/14 127.0 8.80 9.70
COST 140816P00130000 P 08/16/14 130.0 11.25 13.35
COST 140816P00135000 P 08/16/14 135.0 16.25 18.35
COST 140816P00140000 P 08/16/14 140.0 20.65 23.95
COST 140816P00145000 P 08/16/14 145.0 25.65 28.90
COST 140816P00150000 P 08/16/14 150.0 30.65 33.95
COST 140816P00155000 P 08/16/14 155.0 35.65 38.95
COST 140816P00160000 P 08/16/14 160.0 40.65 43.90
COST 140816P00165000 P 08/16/14 165.0 45.60 49.15
COST 140816P00170000 P 08/16/14 170.0 50.60 54.15
COST 140822C00095000 C 08/22/14 95.0 21.15 23.90
COST 140822C00100000 C 08/22/14 100.0 16.25 19.40
COST 140822C00101000 C 08/22/14 101.0 16.20 17.65
COST 140822C00102000 C 08/22/14 102.0 15.20 16.65
COST 140822C00103000 C 08/22/14 103.0 14.20 15.65
COST 140822C00104000 C 08/22/14 104.0 13.20 14.70
COST 140822C00105000 C 08/22/14 105.0 12.20 13.75
COST 140822C00106000 C 08/22/14 106.0 10.35 13.10
COST 140822C00107000 C 08/22/14 107.0 9.40 12.10
COST 140822C00108000 C 08/22/14 108.0 9.40 10.25
COST 140822C00109000 C 08/22/14 109.0 8.40 9.35
COST 140822C00110000 C 08/22/14 110.0 7.45 8.25
COST 140822C00111000 C 08/22/14 111.0 6.50 7.30
COST 140822C00112000 C 08/22/14 112.0 5.55 6.30
COST 140822C00113000 C 08/22/14 113.0 4.70 5.40
COST 140822C00114000 C 08/22/14 114.0 4.10 4.40
COST 140822C00115000 C 08/22/14 115.0 3.25 3.50
COST 140822C00116000 C 08/22/14 116.0 2.37 2.62
COST 140822C00117000 C 08/22/14 117.0 1.82 2.04
COST 140822C00118000 C 08/22/14 118.0 1.25 1.46
COST 140822C00119000 C 08/22/14 119.0 0.80 0.99
COST 140822C00120000 C 08/22/14 120.0 0.49 0.70
COST 140822C00121000 C 08/22/14 121.0 0.30 0.41
COST 140822C00122000 C 08/22/14 122.0 0.16 0.33
COST 140822C00123000 C 08/22/14 123.0 0.08 0.24
COST 140822C00124000 C 08/22/14 124.0 0.04 0.16
COST 140822C00125000 C 08/22/14 125.0 0.02 0.11
COST 140822C00126000 C 08/22/14 126.0 0.00 0.08
COST 140822C00127000 C 08/22/14 127.0 0.00 0.06
COST 140822C00128000 C 08/22/14 128.0 0.00 0.05
COST 140822C00129000 C 08/22/14 129.0 0.00 0.04
COST 140822C00130000 C 08/22/14 130.0 0.00 0.04
COST 140822C00131000 C 08/22/14 131.0 0.00 0.04
COST 140822C00132000 C 08/22/14 132.0 0.00 0.03
COST 140822C00133000 C 08/22/14 133.0 0.00 0.03
COST 140822C00134000 C 08/22/14 134.0 0.00 0.03
COST 140822C00135000 C 08/22/14 135.0 0.00 0.03
COST 140822C00140000 C 08/22/14 140.0 0.00 0.03
COST 140822P00095000 P 08/22/14 95.0 0.00 0.04
COST 140822P00100000 P 08/22/14 100.0 0.01 0.06
COST 140822P00101000 P 08/22/14 101.0 0.01 0.07
COST 140822P00102000 P 08/22/14 102.0 0.01 0.07
COST 140822P00103000 P 08/22/14 103.0 0.02 0.08
COST 140822P00104000 P 08/22/14 104.0 0.02 0.08
COST 140822P00105000 P 08/22/14 105.0 0.01 0.09
COST 140822P00106000 P 08/22/14 106.0 0.02 0.10
COST 140822P00107000 P 08/22/14 107.0 0.01 0.14
COST 140822P00108000 P 08/22/14 108.0 0.03 0.17
COST 140822P00109000 P 08/22/14 109.0 0.04 0.17
COST 140822P00110000 P 08/22/14 110.0 0.05 0.20
COST 140822P00111000 P 08/22/14 111.0 0.06 0.24
COST 140822P00112000 P 08/22/14 112.0 0.13 0.31
COST 140822P00113000 P 08/22/14 113.0 0.22 0.38
COST 140822P00114000 P 08/22/14 114.0 0.35 0.42
COST 140822P00115000 P 08/22/14 115.0 0.51 0.58
COST 140822P00116000 P 08/22/14 116.0 0.72 0.97
COST 140822P00117000 P 08/22/14 117.0 1.02 1.16
COST 140822P00118000 P 08/22/14 118.0 1.44 1.62
COST 140822P00119000 P 08/22/14 119.0 1.99 2.20
COST 140822P00120000 P 08/22/14 120.0 2.65 2.94
COST 140822P00121000 P 08/22/14 121.0 3.40 3.85
COST 140822P00122000 P 08/22/14 122.0 4.05 4.85
COST 140822P00123000 P 08/22/14 123.0 4.95 5.80
COST 140822P00124000 P 08/22/14 124.0 5.85 6.75
COST 140822P00125000 P 08/22/14 125.0 6.90 7.70
COST 140822P00126000 P 08/22/14 126.0 7.80 8.70
COST 140822P00127000 P 08/22/14 127.0 8.75 9.70
COST 140822P00128000 P 08/22/14 128.0 8.65 11.90
COST 140822P00129000 P 08/22/14 129.0 9.60 12.90
COST 140822P00130000 P 08/22/14 130.0 10.65 13.90
COST 140822P00131000 P 08/22/14 131.0 11.60 14.90
COST 140822P00132000 P 08/22/14 132.0 12.65 15.90
COST 140822P00133000 P 08/22/14 133.0 13.65 16.90
COST 140822P00134000 P 08/22/14 134.0 14.65 17.90
COST 140822P00135000 P 08/22/14 135.0 15.65 18.90
COST 140822P00140000 P 08/22/14 140.0 20.35 24.05
COST 140829C00102000 C 08/29/14 102.0 14.05 17.65
COST 140829C00103000 C 08/29/14 103.0 13.05 16.70
COST 140829C00104000 C 08/29/14 104.0 12.05 15.70
COST 140829C00105000 C 08/29/14 105.0 11.10 14.70
COST 140829C00106000 C 08/29/14 106.0 10.10 13.70
COST 140829C00107000 C 08/29/14 107.0 9.15 12.70
COST 140829C00108000 C 08/29/14 108.0 8.35 10.35
COST 140829C00109000 C 08/29/14 109.0 8.45 9.35
COST 140829C00110000 C 08/29/14 110.0 7.45 8.35
COST 140829C00111000 C 08/29/14 111.0 6.55 7.45
COST 140829C00112000 C 08/29/14 112.0 5.70 6.40
COST 140829C00113000 C 08/29/14 113.0 4.80 5.50
COST 140829C00114000 C 08/29/14 114.0 4.20 4.65
COST 140829C00115000 C 08/29/14 115.0 3.20 3.75
COST 140829C00116000 C 08/29/14 116.0 2.58 2.94
COST 140829C00117000 C 08/29/14 117.0 1.98 2.22
COST 140829C00118000 C 08/29/14 118.0 1.49 1.56
COST 140829C00119000 C 08/29/14 119.0 0.99 1.23
COST 140829C00120000 C 08/29/14 120.0 0.66 0.86
COST 140829C00121000 C 08/29/14 121.0 0.38 0.58
COST 140829C00122000 C 08/29/14 122.0 0.25 0.42
COST 140829C00123000 C 08/29/14 123.0 0.14 0.32
COST 140829C00124000 C 08/29/14 124.0 0.07 0.22
COST 140829C00125000 C 08/29/14 125.0 0.05 0.16
COST 140829C00126000 C 08/29/14 126.0 0.02 0.12
COST 140829C00127000 C 08/29/14 127.0 0.00 0.09
COST 140829C00128000 C 08/29/14 128.0 0.00 0.07
COST 140829C00129000 C 08/29/14 129.0 0.00 0.06
COST 140829C00130000 C 08/29/14 130.0 0.00 0.05
COST 140829C00131000 C 08/29/14 131.0 0.00 0.04
COST 140829C00132000 C 08/29/14 132.0 0.00 0.04
COST 140829C00133000 C 08/29/14 133.0 0.00 0.04
COST 140829P00102000 P 08/29/14 102.0 0.02 0.10
COST 140829P00103000 P 08/29/14 103.0 0.02 0.12
COST 140829P00104000 P 08/29/14 104.0 0.01 0.12
COST 140829P00105000 P 08/29/14 105.0 0.01 0.13
COST 140829P00106000 P 08/29/14 106.0 0.07 0.14
COST 140829P00107000 P 08/29/14 107.0 0.03 0.16
COST 140829P00108000 P 08/29/14 108.0 0.07 0.18
COST 140829P00109000 P 08/29/14 109.0 0.06 0.20
COST 140829P00110000 P 08/29/14 110.0 0.07 0.31
COST 140829P00111000 P 08/29/14 111.0 0.14 0.30
COST 140829P00112000 P 08/29/14 112.0 0.22 0.38
COST 140829P00113000 P 08/29/14 113.0 0.32 0.51
COST 140829P00114000 P 08/29/14 114.0 0.46 0.58
COST 140829P00115000 P 08/29/14 115.0 0.63 0.80
COST 140829P00116000 P 08/29/14 116.0 0.88 1.08
COST 140829P00117000 P 08/29/14 117.0 1.21 1.44
COST 140829P00118000 P 08/29/14 118.0 1.65 1.83
COST 140829P00119000 P 08/29/14 119.0 2.14 2.46
COST 140829P00120000 P 08/29/14 120.0 2.73 3.25
COST 140829P00121000 P 08/29/14 121.0 3.40 4.05
COST 140829P00122000 P 08/29/14 122.0 4.15 4.90
COST 140829P00123000 P 08/29/14 123.0 5.00 5.85
COST 140829P00124000 P 08/29/14 124.0 5.95 6.80
COST 140829P00125000 P 08/29/14 125.0 6.85 7.80
COST 140829P00126000 P 08/29/14 126.0 7.85 8.75
COST 140829P00127000 P 08/29/14 127.0 8.85 9.80
COST 140829P00128000 P 08/29/14 128.0 8.60 12.05
COST 140829P00129000 P 08/29/14 129.0 9.60 13.15
COST 140829P00130000 P 08/29/14 130.0 10.45 14.05
COST 140829P00131000 P 08/29/14 131.0 11.45 15.05
COST 140829P00132000 P 08/29/14 132.0 12.45 16.15
COST 140829P00133000 P 08/29/14 133.0 13.45 17.05
COST 140905C00102000 C 09/05/14 102.0 15.00 16.70
COST 140905C00103000 C 09/05/14 103.0 13.85 15.70
COST 140905C00104000 C 09/05/14 104.0 13.25 14.70
COST 140905C00105000 C 09/05/14 105.0 12.05 13.80
COST 140905C00106000 C 09/05/14 106.0 10.60 12.75
COST 140905C00107000 C 09/05/14 107.0 9.30 12.00
COST 140905C00108000 C 09/05/14 108.0 9.30 11.40
COST 140905C00109000 C 09/05/14 109.0 8.50 9.35
COST 140905C00110000 C 09/05/14 110.0 7.60 8.40
COST 140905C00111000 C 09/05/14 111.0 6.70 7.50
COST 140905C00112000 C 09/05/14 112.0 5.80 6.50
COST 140905C00113000 C 09/05/14 113.0 4.95 5.65
COST 140905C00114000 C 09/05/14 114.0 4.10 4.80
COST 140905C00115000 C 09/05/14 115.0 3.35 3.90
COST 140905C00116000 C 09/05/14 116.0 2.78 3.20
COST 140905C00117000 C 09/05/14 117.0 2.17 2.47
COST 140905C00118000 C 09/05/14 118.0 1.73 1.83
COST 140905C00119000 C 09/05/14 119.0 1.17 1.43
COST 140905C00120000 C 09/05/14 120.0 0.81 1.10
COST 140905C00121000 C 09/05/14 121.0 0.57 0.76
COST 140905C00122000 C 09/05/14 122.0 0.39 0.56
COST 140905C00123000 C 09/05/14 123.0 0.27 0.42
COST 140905C00124000 C 09/05/14 124.0 0.17 0.33
COST 140905C00125000 C 09/05/14 125.0 0.12 0.24
COST 140905C00126000 C 09/05/14 126.0 0.07 0.18
COST 140905C00127000 C 09/05/14 127.0 0.03 0.14
COST 140905C00128000 C 09/05/14 128.0 0.01 0.11
COST 140905C00129000 C 09/05/14 129.0 0.00 0.09
COST 140905C00130000 C 09/05/14 130.0 0.00 0.07
COST 140905C00131000 C 09/05/14 131.0 0.00 0.06
COST 140905C00132000 C 09/05/14 132.0 0.00 0.05
COST 140905C00133000 C 09/05/14 133.0 0.00 0.04
COST 140905P00102000 P 09/05/14 102.0 0.03 0.14
COST 140905P00103000 P 09/05/14 103.0 0.03 0.14
COST 140905P00104000 P 09/05/14 104.0 0.03 0.15
COST 140905P00105000 P 09/05/14 105.0 0.04 0.16
COST 140905P00106000 P 09/05/14 106.0 0.04 0.19
COST 140905P00107000 P 09/05/14 107.0 0.04 0.25
COST 140905P00108000 P 09/05/14 108.0 0.05 0.29
COST 140905P00109000 P 09/05/14 109.0 0.09 0.34
COST 140905P00110000 P 09/05/14 110.0 0.16 0.35
COST 140905P00111000 P 09/05/14 111.0 0.23 0.43
COST 140905P00112000 P 09/05/14 112.0 0.33 0.52
COST 140905P00113000 P 09/05/14 113.0 0.46 0.68
COST 140905P00114000 P 09/05/14 114.0 0.63 0.82
COST 140905P00115000 P 09/05/14 115.0 0.81 1.07
COST 140905P00116000 P 09/05/14 116.0 1.08 1.37
COST 140905P00117000 P 09/05/14 117.0 1.45 1.63
COST 140905P00118000 P 09/05/14 118.0 1.95 2.04
COST 140905P00119000 P 09/05/14 119.0 2.32 2.61
COST 140905P00120000 P 09/05/14 120.0 2.97 3.50
COST 140905P00121000 P 09/05/14 121.0 3.65 4.25
COST 140905P00122000 P 09/05/14 122.0 4.40 5.05
COST 140905P00123000 P 09/05/14 123.0 5.20 5.90
COST 140905P00124000 P 09/05/14 124.0 6.10 6.90
COST 140905P00125000 P 09/05/14 125.0 7.00 7.80
COST 140905P00126000 P 09/05/14 126.0 7.90 8.75
COST 140905P00127000 P 09/05/14 127.0 8.85 9.75
COST 140905P00128000 P 09/05/14 128.0 8.80 11.25
COST 140905P00129000 P 09/05/14 129.0 10.45 12.30
COST 140905P00130000 P 09/05/14 130.0 10.45 14.05
COST 140905P00131000 P 09/05/14 131.0 11.35 15.05
COST 140905P00132000 P 09/05/14 132.0 12.45 16.05
COST 140905P00133000 P 09/05/14 133.0 13.35 17.05
COST 140912C00103000 C 09/12/14 103.0 14.25 15.80
COST 140912C00104000 C 09/12/14 104.0 12.80 14.75
COST 140912C00105000 C 09/12/14 105.0 12.30 13.80
COST 140912C00106000 C 09/12/14 106.0 11.30 12.80
COST 140912C00107000 C 09/12/14 107.0 10.40 12.00
COST 140912C00108000 C 09/12/14 108.0 9.40 11.85
COST 140912C00109000 C 09/12/14 109.0 8.60 9.50
COST 140912C00110000 C 09/12/14 110.0 7.70 8.55
COST 140912C00111000 C 09/12/14 111.0 6.80 7.55
COST 140912C00112000 C 09/12/14 112.0 5.85 6.65
COST 140912C00113000 C 09/12/14 113.0 5.05 5.75
COST 140912C00114000 C 09/12/14 114.0 4.30 4.90
COST 140912C00115000 C 09/12/14 115.0 3.55 4.10
COST 140912C00116000 C 09/12/14 116.0 2.90 3.30
COST 140912C00117000 C 09/12/14 117.0 2.25 2.66
COST 140912C00118000 C 09/12/14 118.0 1.86 2.04
COST 140912C00119000 C 09/12/14 119.0 1.33 1.64
COST 140912C00120000 C 09/12/14 120.0 0.97 1.26
COST 140912C00121000 C 09/12/14 121.0 0.72 0.90
COST 140912C00122000 C 09/12/14 122.0 0.50 0.69
COST 140912C00123000 C 09/12/14 123.0 0.33 0.51
COST 140912C00124000 C 09/12/14 124.0 0.22 0.39
COST 140912C00125000 C 09/12/14 125.0 0.15 0.31
COST 140912C00126000 C 09/12/14 126.0 0.10 0.22
COST 140912C00127000 C 09/12/14 127.0 0.06 0.18
COST 140912C00128000 C 09/12/14 128.0 0.03 0.14
COST 140912C00129000 C 09/12/14 129.0 0.01 0.11
COST 140912C00130000 C 09/12/14 130.0 0.00 0.09
COST 140912C00131000 C 09/12/14 131.0 0.00 0.08
COST 140912C00132000 C 09/12/14 132.0 0.00 0.06
COST 140912C00133000 C 09/12/14 133.0 0.00 0.05
COST 140912P00103000 P 09/12/14 103.0 0.01 0.17
COST 140912P00104000 P 09/12/14 104.0 0.03 0.18
COST 140912P00105000 P 09/12/14 105.0 0.04 0.20
COST 140912P00106000 P 09/12/14 106.0 0.05 0.21
COST 140912P00107000 P 09/12/14 107.0 0.07 0.24
COST 140912P00108000 P 09/12/14 108.0 0.10 0.29
COST 140912P00109000 P 09/12/14 109.0 0.16 0.33
COST 140912P00110000 P 09/12/14 110.0 0.23 0.39
COST 140912P00111000 P 09/12/14 111.0 0.30 0.49
COST 140912P00112000 P 09/12/14 112.0 0.42 0.59
COST 140912P00113000 P 09/12/14 113.0 0.55 0.76
COST 140912P00114000 P 09/12/14 114.0 0.72 0.94
COST 140912P00115000 P 09/12/14 115.0 0.93 1.21
COST 140912P00116000 P 09/12/14 116.0 1.21 1.52
COST 140912P00117000 P 09/12/14 117.0 1.57 1.89
COST 140912P00118000 P 09/12/14 118.0 1.99 2.21
COST 140912P00119000 P 09/12/14 119.0 2.49 2.85
COST 140912P00120000 P 09/12/14 120.0 3.10 3.65
COST 140912P00121000 P 09/12/14 121.0 3.75 4.35
COST 140912P00122000 P 09/12/14 122.0 4.45 5.15
COST 140912P00123000 P 09/12/14 123.0 5.30 6.00
COST 140912P00124000 P 09/12/14 124.0 6.20 6.90
COST 140912P00125000 P 09/12/14 125.0 7.00 7.85
COST 140912P00126000 P 09/12/14 126.0 7.90 8.80
COST 140912P00127000 P 09/12/14 127.0 8.85 9.80
COST 140912P00128000 P 09/12/14 128.0 8.65 10.90
COST 140912P00129000 P 09/12/14 129.0 10.45 11.85
COST 140912P00130000 P 09/12/14 130.0 11.45 12.85
COST 140912P00131000 P 09/12/14 131.0 11.45 15.05
COST 140912P00132000 P 09/12/14 132.0 12.35 16.05
COST 140912P00133000 P 09/12/14 133.0 13.35 17.05
COST 140920C00060000 C 09/20/14 60.0 56.10 59.40
COST 140920C00065000 C 09/20/14 65.0 51.10 54.40
COST 140920C00070000 C 09/20/14 70.0 46.10 49.40
COST 140920C00075000 C 09/20/14 75.0 41.10 44.40
COST 140920C00080000 C 09/20/14 80.0 37.15 38.85
COST 140920C00085000 C 09/20/14 85.0 32.20 33.80
COST 140920C00090000 C 09/20/14 90.0 27.20 28.80
COST 140920C00095000 C 09/20/14 95.0 21.45 23.85
COST 140920C00100000 C 09/20/14 100.0 16.85 18.55
COST 140920C00105000 C 09/20/14 105.0 12.45 13.35
COST 140920C00110000 C 09/20/14 110.0 7.85 8.50
COST 140920C00115000 C 09/20/14 115.0 4.00 4.20
COST 140920C00120000 C 09/20/14 120.0 1.26 1.35
COST 140920C00125000 C 09/20/14 125.0 0.27 0.29
COST 140920C00130000 C 09/20/14 130.0 0.03 0.12
COST 140920C00135000 C 09/20/14 135.0 0.00 0.05
COST 140920C00140000 C 09/20/14 140.0 0.00 0.04
COST 140920C00145000 C 09/20/14 145.0 0.00 0.03
COST 140920C00150000 C 09/20/14 150.0 0.00 0.03
COST 140920C00155000 C 09/20/14 155.0 0.00 0.03
COST 140920C00160000 C 09/20/14 160.0 0.00 0.03
COST 140920C00165000 C 09/20/14 165.0 0.00 0.03
COST 140920C00170000 C 09/20/14 170.0 0.00 0.03
COST 140920C00175000 C 09/20/14 175.0 0.00 0.03
COST 140920P00060000 P 09/20/14 60.0 0.00 0.03
COST 140920P00065000 P 09/20/14 65.0 0.00 0.03
COST 140920P00070000 P 09/20/14 70.0 0.00 0.03
COST 140920P00075000 P 09/20/14 75.0 0.00 0.03
COST 140920P00080000 P 09/20/14 80.0 0.00 0.03
COST 140920P00085000 P 09/20/14 85.0 0.00 0.05
COST 140920P00090000 P 09/20/14 90.0 0.02 0.08
COST 140920P00095000 P 09/20/14 95.0 0.04 0.09
COST 140920P00100000 P 09/20/14 100.0 0.05 0.14
COST 140920P00105000 P 09/20/14 105.0 0.13 0.23
COST 140920P00110000 P 09/20/14 110.0 0.39 0.48
COST 140920P00115000 P 09/20/14 115.0 1.19 1.32
COST 140920P00120000 P 09/20/14 120.0 3.35 3.60
COST 140920P00125000 P 09/20/14 125.0 7.00 7.90
COST 140920P00130000 P 09/20/14 130.0 11.85 12.85
COST 140920P00135000 P 09/20/14 135.0 16.40 17.80
COST 140920P00140000 P 09/20/14 140.0 20.65 23.95
COST 140920P00145000 P 09/20/14 145.0 25.65 28.90
COST 140920P00150000 P 09/20/14 150.0 30.65 33.95
COST 140920P00155000 P 09/20/14 155.0 35.65 38.95
COST 140920P00160000 P 09/20/14 160.0 40.65 43.90
COST 140920P00165000 P 09/20/14 165.0 45.65 48.90
COST 140920P00170000 P 09/20/14 170.0 50.65 53.95
COST 140920P00175000 P 09/20/14 175.0 55.65 58.95
COST 141018C00060000 C 10/18/14 60.0 55.90 59.45
COST 141018C00065000 C 10/18/14 65.0 50.90 54.45
COST 141018C00070000 C 10/18/14 70.0 45.90 49.40
COST 141018C00075000 C 10/18/14 75.0 40.90 44.40
COST 141018C00080000 C 10/18/14 80.0 36.20 39.60
COST 141018C00085000 C 10/18/14 85.0 30.95 34.45
COST 141018C00090000 C 10/18/14 90.0 26.25 28.50
COST 141018C00095000 C 10/18/14 95.0 21.35 23.90
COST 141018C00100000 C 10/18/14 100.0 16.85 19.65
COST 141018C00105000 C 10/18/14 105.0 12.60 13.60
COST 141018C00110000 C 10/18/14 110.0 8.30 8.90
COST 141018C00115000 C 10/18/14 115.0 4.55 5.00
COST 141018C00120000 C 10/18/14 120.0 1.98 2.11
COST 141018C00125000 C 10/18/14 125.0 0.70 0.74
COST 141018C00130000 C 10/18/14 130.0 0.20 0.31
COST 141018C00135000 C 10/18/14 135.0 0.04 0.15
COST 141018C00140000 C 10/18/14 140.0 0.01 0.08
COST 141018C00145000 C 10/18/14 145.0 0.00 0.05
COST 141018C00150000 C 10/18/14 150.0 0.00 0.04
COST 141018C00155000 C 10/18/14 155.0 0.00 0.03
COST 141018C00160000 C 10/18/14 160.0 0.00 0.03
COST 141018C00165000 C 10/18/14 165.0 0.00 0.03
COST 141018C00170000 C 10/18/14 170.0 0.00 0.03
COST 141018P00060000 P 10/18/14 60.0 0.00 0.03
COST 141018P00065000 P 10/18/14 65.0 0.00 0.03
COST 141018P00070000 P 10/18/14 70.0 0.00 0.03
COST 141018P00075000 P 10/18/14 75.0 0.00 0.05
COST 141018P00080000 P 10/18/14 80.0 0.02 0.07
COST 141018P00085000 P 10/18/14 85.0 0.05 0.10
COST 141018P00090000 P 10/18/14 90.0 0.05 0.14
COST 141018P00095000 P 10/18/14 95.0 0.07 0.17
COST 141018P00100000 P 10/18/14 100.0 0.13 0.28
COST 141018P00105000 P 10/18/14 105.0 0.31 0.48
COST 141018P00110000 P 10/18/14 110.0 0.76 0.90
COST 141018P00115000 P 10/18/14 115.0 1.84 2.02
COST 141018P00120000 P 10/18/14 120.0 4.05 4.55
COST 141018P00125000 P 10/18/14 125.0 7.60 8.30
COST 141018P00130000 P 10/18/14 130.0 11.60 12.95
COST 141018P00135000 P 10/18/14 135.0 16.45 17.90
COST 141018P00140000 P 10/18/14 140.0 20.65 24.10
COST 141018P00145000 P 10/18/14 145.0 25.60 29.15
COST 141018P00150000 P 10/18/14 150.0 30.65 34.15
COST 141018P00155000 P 10/18/14 155.0 35.65 39.15
COST 141018P00160000 P 10/18/14 160.0 40.60 44.15
COST 141018P00165000 P 10/18/14 165.0 45.60 49.15
COST 141018P00170000 P 10/18/14 170.0 50.60 54.15
COST 150117C00043000 C 01/17/15 43.0 72.95 76.40
COST 150117C00048000 C 01/17/15 48.0 67.95 71.40
COST 150117C00050000 C 01/17/15 50.0 65.95 69.40
COST 150117C00053000 C 01/17/15 53.0 62.90 66.45
COST 150117C00055000 C 01/17/15 55.0 60.95 64.40
COST 150117C00058000 C 01/17/15 58.0 58.00 61.50
COST 150117C00060000 C 01/17/15 60.0 55.95 59.50
COST 150117C00063000 C 01/17/15 63.0 52.95 56.50
COST 150117C00065000 C 01/17/15 65.0 51.15 54.40
COST 150117C00068000 C 01/17/15 68.0 48.00 51.40
COST 150117C00070000 C 01/17/15 70.0 46.15 49.45
COST 150117C00073000 C 01/17/15 73.0 42.95 46.40
COST 150117C00075000 C 01/17/15 75.0 41.05 44.40
COST 150117C00078000 C 01/17/15 78.0 38.30 41.25
COST 150117C00080000 C 01/17/15 80.0 36.55 39.00
COST 150117C00083000 C 01/17/15 83.0 33.25 36.55
COST 150117C00085500 C 01/17/15 85.5 30.80 34.05
COST 150117C00088000 C 01/17/15 88.0 28.10 31.55
COST 150117C00090500 C 01/17/15 90.5 26.55 28.25
COST 150117C00093000 C 01/17/15 93.0 24.40 26.05
COST 150117C00095000 C 01/17/15 95.0 22.50 24.50
COST 150117C00098000 C 01/17/15 98.0 19.50 21.10
COST 150117C00100000 C 01/17/15 100.0 17.85 19.00
COST 150117C00103000 C 01/17/15 103.0 15.10 16.50
COST 150117C00105000 C 01/17/15 105.0 13.45 14.30
COST 150117C00108000 C 01/17/15 108.0 10.95 11.60
COST 150117C00110000 C 01/17/15 110.0 9.50 10.00
COST 150117C00113000 C 01/17/15 113.0 7.50 7.80
COST 150117C00115000 C 01/17/15 115.0 6.20 6.45
COST 150117C00118000 C 01/17/15 118.0 4.50 4.65
COST 150117C00120000 C 01/17/15 120.0 3.55 3.70
COST 150117C00123000 C 01/17/15 123.0 2.44 2.54
COST 150117C00125000 C 01/17/15 125.0 1.84 2.04
COST 150117C00128000 C 01/17/15 128.0 1.14 1.31
COST 150117C00130000 C 01/17/15 130.0 0.82 1.00
COST 150117C00133000 C 01/17/15 133.0 0.50 0.68
COST 150117C00135000 C 01/17/15 135.0 0.35 0.54
COST 150117C00138000 C 01/17/15 138.0 0.23 0.39
COST 150117C00140000 C 01/17/15 140.0 0.15 0.33
COST 150117C00143000 C 01/17/15 143.0 0.08 0.24
COST 150117C00145000 C 01/17/15 145.0 0.05 0.20
COST 150117C00150000 C 01/17/15 150.0 0.02 0.13
COST 150117C00155000 C 01/17/15 155.0 0.01 0.05
COST 150117C00160000 C 01/17/15 160.0 0.00 0.06
COST 150117C00165000 C 01/17/15 165.0 0.00 0.05
COST 150117C00170000 C 01/17/15 170.0 0.00 0.04
COST 150117C00175000 C 01/17/15 175.0 0.00 0.04
COST 150117C00180000 C 01/17/15 180.0 0.00 0.03
COST 150117P00043000 P 01/17/15 43.0 0.00 0.03
COST 150117P00048000 P 01/17/15 48.0 0.00 0.03
COST 150117P00050000 P 01/17/15 50.0 0.00 0.03
COST 150117P00053000 P 01/17/15 53.0 0.00 0.03
COST 150117P00055000 P 01/17/15 55.0 0.00 0.05
COST 150117P00058000 P 01/17/15 58.0 0.00 0.06
COST 150117P00060000 P 01/17/15 60.0 0.01 0.07
COST 150117P00063000 P 01/17/15 63.0 0.03 0.09
COST 150117P00065000 P 01/17/15 65.0 0.04 0.10
COST 150117P00068000 P 01/17/15 68.0 0.07 0.12
COST 150117P00070000 P 01/17/15 70.0 0.08 0.13
COST 150117P00073000 P 01/17/15 73.0 0.07 0.15
COST 150117P00075000 P 01/17/15 75.0 0.08 0.16
COST 150117P00078000 P 01/17/15 78.0 0.09 0.23
COST 150117P00080000 P 01/17/15 80.0 0.10 0.22
COST 150117P00083000 P 01/17/15 83.0 0.13 0.27
COST 150117P00085500 P 01/17/15 85.5 0.14 0.31
COST 150117P00088000 P 01/17/15 88.0 0.20 0.29
COST 150117P00090500 P 01/17/15 90.5 0.25 0.43
COST 150117P00093000 P 01/17/15 93.0 0.26 0.50
COST 150117P00095000 P 01/17/15 95.0 0.34 0.58
COST 150117P00098000 P 01/17/15 98.0 0.51 0.73
COST 150117P00100000 P 01/17/15 100.0 0.61 0.86
COST 150117P00103000 P 01/17/15 103.0 0.88 1.07
COST 150117P00105000 P 01/17/15 105.0 1.11 1.30
COST 150117P00108000 P 01/17/15 108.0 1.58 1.82
COST 150117P00110000 P 01/17/15 110.0 2.01 2.16
COST 150117P00113000 P 01/17/15 113.0 2.81 3.10
COST 150117P00115000 P 01/17/15 115.0 3.50 3.80
COST 150117P00118000 P 01/17/15 118.0 4.75 5.00
COST 150117P00120000 P 01/17/15 120.0 5.90 6.20
COST 150117P00123000 P 01/17/15 123.0 7.65 8.20
COST 150117P00125000 P 01/17/15 125.0 9.05 9.60
COST 150117P00128000 P 01/17/15 128.0 11.35 12.10
COST 150117P00130000 P 01/17/15 130.0 13.00 13.80
COST 150117P00133000 P 01/17/15 133.0 15.55 16.45
COST 150117P00135000 P 01/17/15 135.0 17.00 18.40
COST 150117P00138000 P 01/17/15 138.0 19.15 21.35
COST 150117P00140000 P 01/17/15 140.0 21.75 23.35
COST 150117P00143000 P 01/17/15 143.0 24.00 27.40
COST 150117P00145000 P 01/17/15 145.0 26.00 29.40
COST 150117P00150000 P 01/17/15 150.0 31.70 33.15
COST 150117P00155000 P 01/17/15 155.0 36.20 38.15
COST 150117P00160000 P 01/17/15 160.0 40.85 44.30
COST 150117P00165000 P 01/17/15 165.0 45.85 49.30
COST 150117P00170000 P 01/17/15 170.0 50.55 54.25
COST 150117P00175000 P 01/17/15 175.0 55.55 59.30
COST 150117P00180000 P 01/17/15 180.0 60.55 64.30
COST 160115C00060000 C 01/15/16 60.0 55.50 60.00
COST 160115C00065000 C 01/15/16 65.0 50.50 55.00
COST 160115C00070000 C 01/15/16 70.0 45.50 50.15
COST 160115C00075000 C 01/15/16 75.0 41.15 44.65
COST 160115C00080000 C 01/15/16 80.0 36.05 40.10
COST 160115C00085000 C 01/15/16 85.0 31.40 35.70
COST 160115C00090000 C 01/15/16 90.0 28.65 29.80
COST 160115C00095000 C 01/15/16 95.0 23.70 26.95
COST 160115C00100000 C 01/15/16 100.0 20.00 22.55
COST 160115C00105000 C 01/15/16 105.0 16.25 17.75
COST 160115C00110000 C 01/15/16 110.0 12.90 14.30
COST 160115C00115000 C 01/15/16 115.0 10.10 11.45
COST 160115C00120000 C 01/15/16 120.0 7.85 8.65
COST 160115C00125000 C 01/15/16 125.0 5.65 6.60
COST 160115C00130000 C 01/15/16 130.0 4.10 4.90
COST 160115C00135000 C 01/15/16 135.0 2.85 3.65
COST 160115C00140000 C 01/15/16 140.0 2.00 2.80
COST 160115C00145000 C 01/15/16 145.0 1.41 1.89
COST 160115C00150000 C 01/15/16 150.0 0.94 1.43
COST 160115C00155000 C 01/15/16 155.0 0.59 1.09
COST 160115C00160000 C 01/15/16 160.0 0.38 0.84
COST 160115C00165000 C 01/15/16 165.0 0.25 0.64
COST 160115C00170000 C 01/15/16 170.0 0.17 0.49
COST 160115C00175000 C 01/15/16 175.0 0.12 0.39
COST 160115P00060000 P 01/15/16 60.0 0.15 0.44
COST 160115P00065000 P 01/15/16 65.0 0.24 0.58
COST 160115P00070000 P 01/15/16 70.0 0.36 0.79
COST 160115P00075000 P 01/15/16 75.0 0.53 1.02
COST 160115P00080000 P 01/15/16 80.0 0.82 1.31
COST 160115P00085000 P 01/15/16 85.0 1.24 1.60
COST 160115P00090000 P 01/15/16 90.0 1.72 2.22
COST 160115P00095000 P 01/15/16 95.0 2.30 3.05
COST 160115P00100000 P 01/15/16 100.0 3.25 3.95
COST 160115P00105000 P 01/15/16 105.0 4.55 4.95
COST 160115P00110000 P 01/15/16 110.0 6.10 7.05
COST 160115P00115000 P 01/15/16 115.0 8.20 9.10
COST 160115P00120000 P 01/15/16 120.0 10.40 11.70
COST 160115P00125000 P 01/15/16 125.0 13.25 14.75
COST 160115P00130000 P 01/15/16 130.0 16.60 18.10
COST 160115P00135000 P 01/15/16 135.0 20.15 22.15
COST 160115P00140000 P 01/15/16 140.0 24.20 26.20
COST 160115P00145000 P 01/15/16 145.0 27.05 30.50
COST 160115P00150000 P 01/15/16 150.0 31.90 36.15
COST 160115P00155000 P 01/15/16 155.0 36.15 40.60
COST 160115P00160000 P 01/15/16 160.0 40.90 45.35
COST 160115P00165000 P 01/15/16 165.0 45.75 50.50
COST 160115P00170000 P 01/15/16 170.0 50.60 55.40
COST 160115P00175000 P 01/15/16 175.0 55.50 60.35

OPRA data is delayed 15 minutes.